Mail

Canada markets close in 4 hours 20 minutes

S&P/TSX
16,534.78
-44.32(-0.27%)
S&P 500
3,347.52
-1.64(-0.05%)
DOW
27,315.10
-71.88(-0.26%)

Deputy PM Chrystia Freeland talks about U.S. tarriffs

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

1,559.44+14.82 (+0.96%)

As of 11:25AM EDT. Market open.

In The Money

Show:ListStraddle

Strike:1570.00

CallsforAugust 7, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW200807C01570000	2020-08-07 11:14AM EDT	2020-08-07	1.62	0.90	1.40	+0.12	+8.00%	417	308	15.31%
RUTW200814C01570000	2020-08-07 11:12AM EDT	2020-08-14	17.35	16.10	16.60	+5.71	+49.05%	65	516	23.23%
RUT200821C01570000	2020-08-07 11:18AM EDT	2020-08-21	24.50	24.00	24.80	+6.63	+37.10%	26	979	23.53%
RUTW200828C01570000	2020-08-07 11:09AM EDT	2020-08-28	34.64	32.70	33.40	+7.04	+25.51%	15	40	25.09%
RUTW200831C01570000	2020-08-07 11:09AM EDT	2020-08-31	36.27	33.90	34.80	+8.63	+31.22%	4	75	24.40%
RUTW200904C01570000	2020-08-06 3:59PM EDT	2020-09-04	33.24	38.60	39.30	0.00	-	12	12	25.22%
RUTW200911C01570000	2020-08-06 12:37PM EDT	2020-09-11	36.10	43.50	44.20	0.00	-	15	17	25.15%
RUT200918C01570000	2020-08-07 11:18AM EDT	2020-09-18	48.95	48.00	48.60	+5.43	+12.48%	19	247	25.07%
RUTW200930C01570000	2020-08-06 1:38PM EDT	2020-09-30	58.05	56.30	57.00	+6.81	+13.29%	1	53	25.65%
RUT201016C01570000	2020-07-24 10:16AM EDT	2020-10-16	68.05	66.50	67.20	+25.67	+60.57%	1	49	26.29%
RUTW201030C01570000	2020-06-26 11:26AM EDT	2020-10-30	35.20	42.00	43.20	0.00	-	13	13	16.03%
RUT201120C01570000	2020-07-13 12:19PM EDT	2020-11-20	45.80	88.10	89.40	0.00	-	1	12	28.14%
RUTW201130C01570000	2020-08-03 10:18AM EDT	2020-11-30	63.62	90.40	92.60	0.00	-	20	30	27.81%
RUT201218C01570000	2020-08-07 9:46AM EDT	2020-12-18	93.30	101.40	102.60	+30.50	+48.57%	1	10	28.53%
RUTW201231C01570000	2020-07-10 10:32AM EDT	2020-12-31	48.70	102.60	104.20	0.00	-	12	12	27.64%
RUT210115C01570000	2020-07-09 8:07PM EDT	2021-01-15	110.60	92.00	94.60	0.00	-	16	17	24.01%
RUT210319C01570000	2020-07-27 1:41PM EDT	2021-03-19	83.90	119.30	122.90	0.00	-	17	10	26.18%
RUTW210331C01570000	2020-07-15 9:36AM EDT	2021-03-31	86.12	121.60	125.90	0.00	-	1	1	26.10%
RUT210618C01570000	2020-08-05 2:17PM EDT	2021-06-18	126.72	135.00	140.40	0.00	-	1	10	25.12%

PutsforAugust 7, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW200807P01570000	2020-08-07 11:18AM EDT	2020-08-07	10.61	9.70	11.50	-13.77	-56.48%	36	22	13.21%
RUTW200814P01570000	2020-08-07 10:49AM EDT	2020-08-14	27.00	25.50	26.70	-9.62	-26.27%	30	14	22.73%
RUT200821P01570000	2020-08-06 2:01PM EDT	2020-08-21	34.98	34.70	35.40	-11.07	-24.04%	10	64	23.57%
RUTW200828P01570000	2020-08-07 11:07AM EDT	2020-08-28	42.63	42.80	43.50	-10.48	-19.73%	6	18	24.79%
RUTW200831P01570000	2020-08-04 2:52PM EDT	2020-08-31	62.76	44.50	45.30	0.00	-	3	7	24.37%
RUTW200911P01570000	2020-08-04 12:39PM EDT	2020-09-11	91.08	54.30	55.50	0.00	-	6	3	25.54%
RUT200918P01570000	2020-08-06 4:04PM EDT	2020-09-18	69.27	60.30	61.00	0.00	-	75	105	25.95%
RUTW200930P01570000	2020-08-06 1:38PM EDT	2020-09-30	81.54	69.00	69.90	0.00	-	10	35	26.63%
RUT201016P01570000	2020-08-07 10:45AM EDT	2020-10-16	79.30	79.00	79.80	-28.92	-26.72%	10	12	27.05%
RUTW201030P01570000	2020-06-18 2:15PM EDT	2020-10-30	204.32	152.30	154.20	0.00	-	-	1	49.54%
RUT201120P01570000	2020-06-19 3:46PM EDT	2020-11-20	213.65	163.50	165.50	0.00	-	2	2	47.75%
RUT201218P01570000	2020-07-09 8:07PM EDT	2020-12-18	213.35	129.30	130.90	0.00	-	1	82	33.26%
RUTW201231P01570000	2020-07-01 11:10AM EDT	2020-12-31	202.23	173.20	175.70	0.00	-	1	2	43.15%
RUT210115P01570000	2020-07-09 8:07PM EDT	2021-01-15	172.30	162.10	165.30	0.00	-	2	14	38.58%
RUT210319P01570000	2020-07-09 8:07PM EDT	2021-03-19	184.56	152.60	155.20	0.00	-	2	1	30.66%
RUTW210331P01570000	2020-07-01 11:10AM EDT	2021-03-31	219.93	193.30	198.70	0.00	-	-	1	38.61%
RUT210618P01570000	2020-06-18 2:15PM EDT	2021-06-18	252.27	205.30	211.70	0.00	-	2	20	35.71%